YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.60	37.90	35.40	35.80	35.80	-4.20%	40,159
Feb 26, 2026	38.90	38.90	37.06	37.37	37.37	-2.78%	16,483
Feb 25, 2026	38.93	39.22	38.18	38.44	38.44	-1.56%	20,157
Feb 24, 2026	39.90	39.90	38.73	39.05	39.05	0.28%	9,604
Feb 23, 2026	39.01	40.00	38.81	38.94	38.94	-1.79%	16,820
Feb 20, 2026	39.99	40.10	39.10	39.65	39.65	-0.33%	13,827
Feb 19, 2026	38.57	40.00	38.34	39.78	39.78	3.51%	16,947
Feb 18, 2026	38.69	38.85	37.90	38.43	38.43	0.39%	19,641
Feb 13, 2026	38.96	39.49	38.24	38.28	38.28	-2.05%	12,673
Feb 12, 2026	40.50	40.91	38.60	39.08	39.08	-3.15%	20,397
Feb 11, 2026	40.49	40.89	40.00	40.35	40.35	-0.25%	15,830
Feb 10, 2026	39.53	40.51	38.87	40.45	40.45	2.66%	20,580
Feb 9, 2026	40.00	40.00	38.40	39.40	39.40	-0.10%	15,757
Feb 6, 2026	38.99	39.90	38.50	39.44	39.44	2.02%	14,041
Feb 5, 2026	39.70	40.09	38.51	38.66	38.66	-3.23%	17,666
Feb 4, 2026	39.30	40.30	39.02	39.95	39.95	2.59%	29,199
Feb 3, 2026	39.94	39.98	37.83	38.94	38.94	-2.26%	25,766
Feb 2, 2026	39.50	40.42	39.10	39.84	39.84	-2.33%	43,425
Jan 30, 2026	40.20	41.51	39.80	40.79	40.79	0.87%	70,412
Jan 29, 2026	39.79	40.70	38.91	40.44	40.44	2.25%	53,576
Jan 28, 2026	39.41	40.00	39.24	39.55	39.55	0.36%	58,935
Jan 27, 2026	37.64	39.45	37.47	39.41	39.41	4.84%	56,066
Jan 26, 2026	37.74	38.40	37.20	37.59	37.59	-0.24%	25,558
Jan 23, 2026	37.20	37.99	36.38	37.68	37.68	2.14%	24,224
Jan 22, 2026	36.84	37.35	36.48	36.89	36.89	0.14%	22,377
Jan 21, 2026	36.35	36.92	35.86	36.84	36.84	2.88%	24,316
Jan 20, 2026	35.30	36.19	34.43	35.81	35.81	1.73%	26,762
Jan 19, 2026	34.80	35.70	34.80	35.20	35.20	-0.85%	6,668
Jan 16, 2026	35.01	35.90	34.89	35.50	35.50	1.14%	14,584
Jan 15, 2026	35.95	35.95	34.77	35.10	35.10	-1.63%	13,772
Jan 14, 2026	35.58	36.29	35.58	35.68	35.68	0.51%	18,892
Jan 13, 2026	35.18	35.75	34.95	35.50	35.50	1.92%	20,931
Jan 12, 2026	35.00	35.22	34.35	34.83	34.83	-0.09%	19,274
Jan 9, 2026	34.75	35.70	34.35	34.86	34.86	0.23%	22,358
Jan 8, 2026	34.11	35.21	33.90	34.78	34.78	1.52%	19,085
Jan 7, 2026	35.99	36.14	34.00	34.26	34.26	-5.96%	31,747
Jan 6, 2026	37.00	37.45	36.17	36.43	36.43	-1.19%	15,215
Jan 5, 2026	36.68	37.75	36.00	36.87	36.87	-2.33%	33,715
Jan 2, 2026	38.00	38.00	36.58	37.75	37.75	1.26%	9,585
Dec 30, 2025	37.82	37.82	36.84	37.28	37.28	-0.85%	9,149
Dec 29, 2025	36.90	38.19	36.90	37.60	37.60	2.09%	25,153
Dec 26, 2025	37.20	37.84	36.80	36.83	36.83	-0.73%	17,959
Dec 24, 2025	37.61	37.61	36.90	37.10	37.10	-0.51%	2,292
Dec 23, 2025	36.95	37.89	36.61	37.29	37.29	0.76%	17,704
Dec 22, 2025	36.65	37.41	36.65	37.01	37.01	0.93%	13,444
Dec 19, 2025	36.70	37.17	36.48	36.67	36.67	0.19%	18,624
Dec 18, 2025	35.00	36.77	34.77	36.60	36.60	3.54%	33,549
Dec 17, 2025	35.50	36.09	34.89	35.35	35.35	-0.70%	21,380
Dec 16, 2025	36.00	36.98	34.79	35.60	35.60	-1.08%	30,259
Dec 15, 2025	35.99	36.36	35.52	35.99	35.99	0.42%	17,794